CTCP Hóa chất Việt Trì (hvt)

83.40
-0.10
(-0.12%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		0.60 0.72% 183,200 -600 -0.1
79.50
83.50
83.40
2 tháng
(2024-07-22) 		-6 -6.71% 746,000 -8,500 -0.7
74
89.40
83.40
3 tháng
(2024-06-24) 		3.40 4.25% 1,135,600 -10,000 -0.8
74
96.70
83.40
6 tháng
(2024-03-25) 		19.99 31.52% 2,614,000 -7,900 -0.6
57.56
96.70
83.40
12 tháng
(2023-09-26) 		31.71 61.35% 4,515,500 -208,700 -13.0
42.21
96.70
83.40
24 tháng
(2022-10-03) 		41.01 96.72% 6,180,390 -91,200 -6.3
36.37
96.70
83.40
36 tháng
(2021-10-06) 		45.97 122.80% 9,111,054 -67,500 -4.8
36.37
96.70
83.40
60 tháng
(2019-10-17) 		54.44 188.03% 10,323,769 -67,600 -4.8
21.96
96.70
83.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
18.44
 3,510 18.38 18.44 18.20 0 0 0
10/07/2017
18.38
 6,440 19.10 19.10 18.38 0 40 -0.0
07/07/2017
19.10
 0 19.10 19.10 19.10 0 0 0
06/07/2017
19.10
 1,091 18.62 19.10 18.20 0 0 0
05/07/2017
18.62
 2,308 19.64 19.64 18.02 0 0 0
04/07/2017
19.64
 57 19.64 19.64 19.64 0 0 0
03/07/2017
19.64
 300 18.92 19.64 19.64 0 0 0
30/06/2017
18.92
 2,000 19.64 19.64 18.92 0 0 0
29/06/2017
19.64
 400 19.64 19.64 19.34 0 0 0
28/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
28/06/2017
19.64
 0 19.64 19.64 19.64 0 4 -0.0
27/06/2017
19.64
 100 18.65 19.64 19.64 0 0 0
26/06/2017
18.65
 15,200 19.70 19.70 18.54 0 0 0
23/06/2017
19.70
 0 19.70 19.70 19.70 0 0 0
22/06/2017
19.70
 2,240 19.70 19.70 19.41 0 0 0
21/06/2017
19.70
 1,300 19.70 19.70 19.70 1,300 0 0.0
20/06/2017
19.70
 1,500 19.70 19.70 19.18 0 200 -0.0
19/06/2017
19.70
 3,200 19.99 19.99 19.64 0 2,500 -0.1
16/06/2017
19.99
 4,400 19.41 19.99 19.52 0 100 -0.0
15/06/2017
19.41
 4,600 18.71 19.41 19.29 0 0 0
14/06/2017
18.71
 1,710 18.54 19.18 18.71 0 0 0
13/06/2017
18.54
 0 18.54 18.54 18.54 0 0 0
12/06/2017
18.54
 100 18.54 18.54 18.54 0 100 -0.0
09/06/2017
18.54
 3,900 18.48 18.54 18.54 0 0 0
08/06/2017
18.48
 4,300 18.13 18.48 18.13 0 0 0
07/06/2017
18.13
 1,500 18.07 18.25 18.13 0 0 0
06/06/2017
18.07
 2,000 18.07 18.07 18.07 2,000 0 0.1
05/06/2017
18.07
 0 18.07 18.07 18.07 0 0 0
02/06/2017
18.07
 2,200 18.07 18.07 18.07 0 0 0
01/06/2017
18.07
 0 18.07 18.07 18.07 0 0 0
31/05/2017
18.07
 130 18.07 18.07 18.07 0 0 0
30/05/2017
18.07
 2,100 18.25 18.25 18.07 0 0 0
29/05/2017
18.25
 1,335 18.19 18.25 17.96 100 0 0.0
26/05/2017
18.19
 5,600 18.36 18.36 17.96 1,400 0 0.0
25/05/2017
18.36
 9,930 18.07 18.36 18.07 0 0 0
24/05/2017
18.07
 2,112 17.96 18.07 17.96 2,000 0 0.1
23/05/2017
17.96
 6,032 17.96 17.96 17.96 6,000 0 0.2
22/05/2017
17.96
 200 17.96 17.96 17.96 200 0 0.0
19/05/2017
17.96
 2,200 17.61 17.96 17.96 0 0 0
18/05/2017
17.61
 87 17.61 17.61 17.61 0 0 0
17/05/2017
17.61
 2,918 17.61 17.61 17.50 1,800 0 0.1
16/05/2017
17.61
 1,100 17.50 17.61 17.55 0 0 0
15/05/2017
17.50
 4,101 17.44 17.50 17.38 100 0 0.0
12/05/2017
17.44
 11,600 17.38 17.44 17.38 0 0 0
11/05/2017
17.38
 9,600 17.38 17.44 17.38 0 0 0
10/05/2017
17.38
 0 17.38 17.38 17.38 0 0 0
09/05/2017
17.38
 6,710 17.38 17.38 17.38 0 0 0
08/05/2017
17.38
 2,500 17.26 17.38 17.09 800 0 0.0
05/05/2017
17.26
 3,001 17.38 17.38 17.26 3,000 0 0.1
04/05/2017
17.38
 100 17.38 17.38 17.38 0 0 0
03/05/2017
17.38
 5,002 17.26 17.38 17.09 2,000 0 0.1
28/04/2017
17.26
 5,300 17.38 17.38 17.26 200 0 0.0
27/04/2017
17.38
 5,603 17.26 17.38 17.26 4,500 0 0.1
26/04/2017
17.26
 35,344 17.38 17.38 17.26 13,300 0 0.4
25/04/2017
17.38
 2,543 17.38 17.38 17.38 0 0 0
24/04/2017
17.38
 7,400 17.26 17.50 17.38 0 0 0
21/04/2017
17.26
 3,000 17.26 17.26 17.21 0 0 0
20/04/2017
17.26
 0 17.26 17.26 17.26 0 0 0
19/04/2017
17.26
 3,100 17.09 17.26 17.26 0 0 0
18/04/2017
17.09
 4,400 17.09 17.09 17.09 4,000 0 0.1
17/04/2017
17.09
 18,091 17.09 17.09 16.92 15,600 0 0.5
14/04/2017
17.09
 4,400 17.15 17.15 17.03 0 0 0
13/04/2017
17.15
 5,121 17.15 17.21 17.15 0 0 0
12/04/2017
17.15
 3,000 17.09 17.15 17.15 0 0 0
11/04/2017
17.09
 4,000 17.03 17.15 17.09 0 0 0
10/04/2017
17.03
 5,000 17.03 17.03 17.03 0 0 0
07/04/2017
17.03
 5,000 17.03 17.03 17.03 0 0 0
05/04/2017
17.03
 500 16.86 17.03 17.03 0 0 0
04/04/2017
16.86
 5,000 16.80 16.86 16.80 4,000 0 0.1
03/04/2017
16.80
 8,000 16.80 16.80 16.80 8,000 0 0.2
31/03/2017
16.80
 700 16.80 16.80 16.80 700 0 0.0
30/03/2017
16.80
 2,500 16.80 16.80 16.68 2,500 0 0.1
29/03/2017
16.80
 7,058 16.80 16.80 16.51 5,800 0 0.2
28/03/2017
16.80
 106 16.80 16.80 16.80 100 0 0.0
27/03/2017
16.80
 100 16.92 16.92 16.80 0 0 0
24/03/2017
16.92
 3,900 16.51 16.92 16.51 2,900 0 0.1
23/03/2017
16.51
 10 16.51 16.51 16.51 0 0 0
22/03/2017
16.51
 7,300 16.22 16.80 16.51 4,500 0 0.1
21/03/2017
16.22
 9,242 16.51 16.57 15.99 2,100 0 0.1
20/03/2017
16.51
 0 16.51 16.51 16.51 0 0 0
17/03/2017
16.51
 0 16.51 16.51 16.51 0 0 0
16/03/2017
16.51
 18,098 16.10 16.51 16.10 6,800 0 0.2
15/03/2017
16.10
 1,500 16.10 16.16 16.10 0 0 0
14/03/2017
16.10
 1,400 16.16 16.45 16.10 0 0 0
13/03/2017
16.16
 70 16.16 16.16 16.16 0 0 0
10/03/2017
16.16
 7,500 15.76 16.22 16.05 5,000 0 0.1
09/03/2017
15.76
 481 15.70 15.82 15.76 0 0 0
08/03/2017
15.70
 2,000 16.22 16.22 15.70 0 0 0
07/03/2017
16.22
 400 15.87 16.22 16.22 0 0 0
06/03/2017
15.87
 4,001 15.76 15.93 15.87 0 0 0
03/03/2017
15.76
 3,900 15.76 16.45 15.76 0 0 0
02/03/2017
15.76
 10,100 15.18 15.99 15.64 0 0 0
01/03/2017
15.18
 200 15.87 15.87 15.18 0 0 0
28/02/2017
15.87
 7,700 16.51 16.51 15.06 0 0 0
27/02/2017
16.51
 110 15.35 16.51 16.51 0 0 0
24/02/2017
15.35
 5,900 14.89 15.64 15.06 0 0 0
23/02/2017
14.89
 2,700 14.48 14.95 14.60 0 0 0
22/02/2017
14.48
 4,300 14.19 14.48 14.19 0 0 0
21/02/2017
14.19
 4,311 13.79 14.48 14.19 0 0 0
20/02/2017
13.79
 3,300 13.73 13.79 13.73 0 0 0
17/02/2017
13.73
 400 14.19 14.19 13.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |